| Date | Open | High | Low | Close | Volume | Adj Close* | | 24-Nov-09 | 5.07 | 5.11 | 5.02 | 5.05 | 68,500 | 5.05 | | 23-Nov-09 | 5.19 | 5.29 | 4.96 | 5.05 | 349,000 | 5.05 | | 20-Nov-09 | 5.05 | 5.27 | 5.05 | 5.09 | 83,100 | 5.09 | | 19-Nov-09 | 5.49 | 5.49 | 5.05 | 5.08 | 217,300 | 5.08 | | 18-Nov-09 | 5.02 | 5.63 | 5.02 | 5.55 | 292,700 | 5.55 | | 17-Nov-09 | 5.02 | 5.10 | 5.00 | 5.02 | 67,900 | 5.02 | | 16-Nov-09 | 5.10 | 5.17 | 5.01 | 5.06 | 171,800 | 5.06 | | 13-Nov-09 | 5.13 | 5.13 | 4.92 | 5.06 | 170,100 | 5.06 | | 12-Nov-09 | 5.07 | 5.31 | 5.07 | 5.10 | 134,500 | 5.10 | | 11-Nov-09 | 5.12 | 5.22 | 5.08 | 5.10 | 86,700 | 5.10 | | 10-Nov-09 | 5.12 | 5.21 | 5.01 | 5.05 | 149,000 | 5.05 | | 9-Nov-09 | 5.30 | 5.34 | 5.08 | 5.12 | 117,000 | 5.12 | | 6-Nov-09 | 5.49 | 5.50 | 5.15 | 5.24 | 245,200 | 5.24 | | 5-Nov-09 | 5.33 | 5.60 | 5.33 | 5.58 | 57,600 | 5.58 | | 4-Nov-09 | 5.35 | 5.51 | 5.19 | 5.30 | 77,500 | 5.30 | | 3-Nov-09 | 5.36 | 5.40 | 5.27 | 5.34 | 42,100 | 5.34 | | 2-Nov-09 | 5.45 | 5.71 | 5.19 | 5.36 | 96,000 | 5.36 | | 30-Oct-09 | 5.50 | 5.53 | 5.39 | 5.43 | 96,200 | 5.43 | | 29-Oct-09 | 5.57 | 5.74 | 5.47 | 5.56 | 86,800 | 5.56 | | 28-Oct-09 | 5.67 | 5.68 | 5.42 | 5.50 | 119,600 | 5.50 | | 27-Oct-09 | 5.67 | 5.80 | 5.65 | 5.67 | 83,500 | 5.67 | | 26-Oct-09 | 5.66 | 5.79 | 5.65 | 5.67 | 115,600 | 5.67 | | 23-Oct-09 | 5.74 | 5.75 | 5.63 | 5.66 | 91,200 | 5.66 | | 22-Oct-09 | 5.64 | 5.73 | 5.60 | 5.72 | 169,500 | 5.72 | | 21-Oct-09 | 5.63 | 5.75 | 5.62 | 5.63 | 119,500 | 5.63 | | 20-Oct-09 | 5.75 | 5.75 | 5.62 | 5.63 | 134,600 | 5.63 | | 19-Oct-09 | 5.71 | 5.79 | 5.68 | 5.74 | 111,800 | 5.74 | | 16-Oct-09 | 5.74 | 5.81 | 5.67 | 5.71 | 74,000 | 5.71 | | 15-Oct-09 | 5.78 | 5.83 | 5.74 | 5.77 | 42,800 | 5.77 | | 14-Oct-09 | 5.70 | 5.82 | 5.68 | 5.81 | 101,200 | 5.81 | | 13-Oct-09 | 5.73 | 5.73 | 5.66 | 5.68 | 23,400 | 5.68 | | 12-Oct-09 | 5.73 | 5.81 | 5.71 | 5.72 | 28,300 | 5.72 | | 9-Oct-09 | 5.72 | 5.79 | 5.66 | 5.71 | 46,000 | 5.71 | | 8-Oct-09 | 5.85 | 5.85 | 5.71 | 5.71 | 36,200 | 5.71 | | 7-Oct-09 | 5.79 | 5.84 | 5.76 | 5.83 | 24,300 | 5.83 | | 6-Oct-09 | 5.69 | 5.83 | 5.61 | 5.83 | 76,800 | 5.83 | | 5-Oct-09 | 5.57 | 5.65 | 5.53 | 5.64 | 77,100 | 5.64 | | 2-Oct-09 | 5.54 | 5.61 | 5.50 | 5.52 | 128,700 | 5.52 | | 1-Oct-09 | 5.75 | 5.77 | 5.53 | 5.54 | 203,700 | 5.54 | | 30-Sep-09 | 5.80 | 5.95 | 5.62 | 5.80 | 365,500 | 5.80 | | 29-Sep-09 | 5.84 | 5.86 | 5.70 | 5.81 | 143,900 | 5.81 | | 28-Sep-09 | 5.61 | 5.88 | 5.57 | 5.85 | 91,700 | 5.85 | | 25-Sep-09 | 5.73 | 5.73 | 5.50 | 5.55 | 146,900 | 5.55 | | 24-Sep-09 | 5.84 | 5.85 | 5.62 | 5.70 | 159,900 | 5.70 | | 23-Sep-09 | 5.86 | 5.91 | 5.79 | 5.80 | 155,100 | 5.80 | | 22-Sep-09 | 5.97 | 5.98 | 5.82 | 5.83 | 85,800 | 5.83 | | 21-Sep-09 | 5.87 | 5.94 | 5.87 | 5.91 | 90,800 | 5.91 | | 18-Sep-09 | 5.96 | 6.02 | 5.84 | 5.88 | 279,600 | 5.88 | | 17-Sep-09 | 6.04 | 6.04 | 5.90 | 5.94 | 164,700 | 5.94 | | 16-Sep-09 | 6.07 | 6.07 | 5.98 | 6.02 | 405,300 | 6.02 | | 15-Sep-09 | 6.11 | 6.11 | 5.95 | 6.03 | 62,200 | 6.03 | | 14-Sep-09 | 5.96 | 6.12 | 5.92 | 6.10 | 57,000 | 6.10 | | 11-Sep-09 | 6.14 | 6.22 | 6.00 | 6.02 | 115,300 | 6.02 | | 10-Sep-09 | 6.08 | 6.21 | 5.81 | 6.21 | 57,600 | 6.21 | | 9-Sep-09 | 6.01 | 6.10 | 5.95 | 6.10 | 79,800 | 6.10 | | 8-Sep-09 | 6.06 | 6.06 | 5.90 | 6.03 | 76,900 | 6.03 | | 4-Sep-09 | 5.86 | 6.02 | 5.79 | 6.02 | 96,400 | 6.02 | | 3-Sep-09 | 5.75 | 5.91 | 5.72 | 5.91 | 56,700 | 5.91 | | 2-Sep-09 | 5.73 | 5.79 | 5.72 | 5.74 | 51,200 | 5.74 | | 1-Sep-09 | 5.71 | 5.92 | 5.71 | 5.76 | 93,100 | 5.76 | | 31-Aug-09 | 5.80 | 5.88 | 5.72 | 5.74 | 147,000 | 5.74 | | 28-Aug-09 | 6.09 | 6.10 | 5.85 | 5.86 | 71,200 | 5.86 | | 27-Aug-09 | 6.03 | 6.09 | 5.86 | 6.05 | 66,600 | 6.05 | | 26-Aug-09 | 6.04 | 6.10 | 6.02 | 6.10 | 62,600 | 6.10 | | 25-Aug-09 | 5.99 | 6.10 | 5.98 | 6.07 | 91,700 | 6.07 | | 24-Aug-09 | 5.95 | 6.00 | 5.94 | 5.99 | 86,100 | 5.99 | | * Close price adjusted for dividends and splits. |
|
0.29% Nasdaq 
Historical Prices
